Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.140 | 5.200 | 4.940 | 4.970 | 490,757 | -0.13(-2.55%) |
Jun 29, 2021 | 5.440 | 5.532 | 5.060 | 5.100 | 618,562 | -0.30(-5.56%) |
Jun 28, 2021 | 5.510 | 5.580 | 5.280 | 5.400 | 484,231 | -0.02(-0.37%) |
Jun 25, 2021 | 5.660 | 5.770 | 5.390 | 5.420 | 2,409,852 | -0.36(-6.23%) |
Jun 24, 2021 | 5.410 | 5.785 | 5.390 | 5.780 | 805,210 | +0.41(+7.64%) |
Jun 23, 2021 | 5.560 | 5.676 | 5.250 | 5.370 | 676,199 | -0.23(-4.11%) |
Jun 22, 2021 | 5.750 | 5.850 | 5.300 | 5.600 | 1,314,473 | -0.27(-4.60%) |
Jun 21, 2021 | 6.500 | 6.508 | 5.580 | 5.870 | 4,176,977 | +0.07(+1.21%) |
Jun 18, 2021 | 6.000 | 6.200 | 5.750 | 5.800 | 975,494 | -0.11(-1.86%) |
Jun 17, 2021 | 6.000 | 6.087 | 5.700 | 5.910 | 1,105,525 | -0.08(-1.34%) |
Jun 16, 2021 | 5.950 | 6.540 | 5.610 | 5.990 | 2,599,951 | +0.05(+0.84%) |
Jun 15, 2021 | 7.180 | 7.320 | 5.700 | 5.940 | 8,195,021 | -0.85(-12.52%) |
Jun 14, 2021 | 11.88 | 12.98 | 6.710 | 6.790 | 105,770,040 | +2.38(+53.97%) |
Jun 11, 2021 | 4.400 | 4.540 | 4.300 | 4.410 | 65,098 | +0.02(+0.46%) |
Jun 10, 2021 | 4.280 | 4.500 | 4.280 | 4.390 | 60,339 | +0.09(+2.09%) |
Jun 09, 2021 | 4.720 | 4.760 | 4.270 | 4.300 | 195,443 | -0.40(-8.51%) |
Jun 08, 2021 | 4.600 | 4.740 | 4.500 | 4.700 | 139,567 | +0.28(+6.33%) |
Jun 07, 2021 | 4.330 | 4.500 | 4.230 | 4.420 | 148,691 | +0.20(+4.74%) |
Jun 04, 2021 | 4.250 | 4.390 | 4.160 | 4.220 | 142,939 | +0.00(+0.00%) |
Jun 03, 2021 | 4.120 | 4.240 | 4.100 | 4.220 | 99,741 | +0.05(+1.20%) |
Jun 02, 2021 | 4.160 | 4.280 | 4.120 | 4.170 | 77,132 | +0.02(+0.48%) |
Jun 01, 2021 | 4.140 | 4.390 | 4.100 | 4.150 | 91,051 | +0.08(+1.97%) |
May 28, 2021 | 4.000 | 4.230 | 3.970 | 4.070 | 129,014 | +0.12(+3.04%) |
May 27, 2021 | 3.940 | 3.990 | 3.870 | 3.950 | 80,320 | +0.07(+1.80%) |
May 26, 2021 | 3.790 | 3.900 | 3.790 | 3.880 | 60,778 | +0.08(+2.11%) |
May 25, 2021 | 3.890 | 3.930 | 3.760 | 3.800 | 60,499 | -0.01(-0.26%) |
May 24, 2021 | 3.860 | 3.980 | 3.730 | 3.810 | 121,334 | -0.02(-0.52%) |
May 21, 2021 | 3.860 | 3.870 | 3.700 | 3.830 | 110,388 | +0.06(+1.59%) |
May 20, 2021 | 3.820 | 3.900 | 3.670 | 3.770 | 125,944 | -0.02(-0.53%) |
May 19, 2021 | 3.610 | 3.820 | 3.550 | 3.790 | 66,983 | +0.27(+7.67%) |
May 18, 2021 | 3.610 | 3.690 | 3.520 | 3.520 | 125,263 | -0.14(-3.83%) |
May 17, 2021 | 3.780 | 3.890 | 3.630 | 3.660 | 66,339 | -0.12(-3.17%) |
May 14, 2021 | 3.690 | 3.910 | 3.640 | 3.780 | 71,620 | +0.09(+2.44%) |
May 13, 2021 | 3.790 | 3.800 | 3.540 | 3.690 | 104,150 | -0.11(-2.89%) |
May 12, 2021 | 3.750 | 4.000 | 3.720 | 3.800 | 185,399 | +0.08(+2.15%) |
May 11, 2021 | 3.710 | 3.870 | 3.609 | 3.720 | 130,092 | +0.02(+0.54%) |
May 10, 2021 | 3.850 | 3.900 | 3.650 | 3.700 | 274,736 | +0.07(+1.93%) |
May 07, 2021 | 3.880 | 3.930 | 3.560 | 3.630 | 208,123 | -0.15(-3.97%) |
May 06, 2021 | 3.950 | 4.000 | 3.700 | 3.780 | 113,421 | -0.07(-1.82%) |
May 05, 2021 | 3.690 | 3.935 | 3.620 | 3.850 | 242,084 | +0.32(+9.07%) |
May 04, 2021 | 3.830 | 3.980 | 3.500 | 3.530 | 219,964 | -0.23(-6.12%) |
May 03, 2021 | 3.450 | 3.810 | 3.450 | 3.760 | 254,219 | +0.38(+11.24%) |
Apr 30, 2021 | 3.390 | 3.530 | 3.340 | 3.380 | 52,600 | -0.05(-1.46%) |
Apr 29, 2021 | 3.450 | 3.480 | 3.330 | 3.430 | 51,546 | +0.01(+0.29%) |
Apr 28, 2021 | 3.480 | 3.550 | 3.310 | 3.420 | 174,090 | -0.09(-2.56%) |
Apr 27, 2021 | 3.580 | 3.580 | 3.480 | 3.510 | 36,637 | -0.06(-1.68%) |
Apr 26, 2021 | 3.570 | 3.680 | 3.500 | 3.570 | 72,595 | +0.05(+1.42%) |
Apr 23, 2021 | 3.500 | 3.565 | 3.420 | 3.520 | 72,000 | -0.01(-0.28%) |
Apr 22, 2021 | 3.430 | 3.630 | 3.430 | 3.530 | 213,354 | +0.07(+2.02%) |
Apr 21, 2021 | 3.390 | 3.700 | 3.370 | 3.460 | 229,119 | +0.12(+3.59%) |
Apr 20, 2021 | 3.120 | 3.380 | 3.080 | 3.340 | 199,860 | +0.27(+8.79%) |
Apr 19, 2021 | 3.140 | 3.240 | 3.000 | 3.070 | 150,368 | -0.04(-1.29%) |
Apr 16, 2021 | 3.210 | 3.210 | 2.960 | 3.110 | 211,100 | -0.10(-3.12%) |
Apr 15, 2021 | 3.100 | 3.290 | 2.981 | 3.210 | 177,759 | +0.17(+5.59%) |
Apr 14, 2021 | 2.980 | 3.170 | 2.980 | 3.040 | 105,486 | +0.07(+2.36%) |
Apr 13, 2021 | 3.090 | 3.090 | 2.860 | 2.970 | 55,823 | +0.03(+1.02%) |
Apr 12, 2021 | 3.130 | 3.150 | 2.920 | 2.940 | 52,450 | -0.13(-4.23%) |
Apr 09, 2021 | 3.050 | 3.090 | 2.970 | 3.070 | 83,300 | +0.00(+0.00%) |
Apr 08, 2021 | 3.000 | 3.130 | 2.900 | 3.070 | 152,777 | +0.07(+2.33%) |
Apr 07, 2021 | 3.140 | 3.170 | 2.980 | 3.000 | 119,432 | -0.08(-2.60%) |
Apr 06, 2021 | 3.330 | 3.330 | 3.000 | 3.080 | 231,896 | -0.15(-4.64%) |
Apr 05, 2021 | 3.420 | 3.430 | 3.200 | 3.230 | 121,480 | -0.19(-5.56%) |